Yinhua CSI 800 Index Enhanced strategy ETF (SHE:159517)
China · Delayed Price · Currency is CNY 1.325
-0.007 (-0.53%)
At close: Sep 23, 2026
SHE:159517 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.53% | 1,997,000 |
| Sep 22, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 1,981,500 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.68% | 2,764,600 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 1.07% | 2,971,500 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.30% | 1,361,100 |
| Sep 16, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,484,200 |
| Sep 15, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 3,639,100 |
| Sep 14, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.08% | 2,911,800 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.57% | 3,104,600 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.60% | 1,739,900 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.52% | 1,966,200 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | 953,600 |
| Sep 7, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.06% | 1,918,600 |
| Sep 4, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -1.04% | 2,941,300 |
| Sep 3, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.37% | 2,572,500 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.55% | 3,401,800 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.88% | 3,622,800 |
| Aug 31, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.51% | 3,795,400 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.29% | 3,440,700 |
| Aug 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.41% | 2,344,100 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.67% | 2,902,400 |
| Aug 25, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.30% | 3,520,100 |
| Aug 24, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.32% | 4,241,700 |
| Aug 21, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 3,932,300 |
| Aug 20, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.07% | 3,049,800 |
| Aug 19, 2026 | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -3.30% | 4,205,700 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 0.07% | 4,306,700 |
| Aug 17, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.53% | 4,239,300 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.07% | 3,689,400 |
| Aug 13, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.65% | 3,748,800 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.88% | 3,464,300 |
| Aug 11, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.65% | 3,647,200 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.36% | 2,772,400 |
| Aug 7, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.16% | 3,685,700 |
| Aug 6, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.60% | 3,839,500 |
| Aug 5, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.22% | 1,503,700 |
| Aug 4, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.48% | 2,130,700 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.85% | 1,026,200 |
| Jul 31, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 1.17% | 2,252,000 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.68% | 3,699,000 |
| Jul 29, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.38% | 3,529,200 |
| Jul 28, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.84% | 3,581,700 |
| Jul 27, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.36% | 3,722,100 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.00% | 4,871,900 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.22% | 2,622,800 |
| Jul 22, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.07% | 2,893,700 |
| Jul 21, 2026 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 3.38% | 3,444,600 |
| Jul 20, 2026 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | 1.09% | 5,385,200 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -4.10% | 6,313,200 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.69% | 2,748,900 |